Files
KissMeData/009900/min/candle-20250225.csv

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250225185500257612782098909890989098905067
320250225185400257612782098909890989098900
420250225185300257612782098909890989098900
520250225185200257612782098909890989098900
620250225185100257612782098909890989098900
720250225185000257612782098909890989098900
820250225184900257612782098909890989098900
920250225184800257612782098909890989098900
1020250225184700257612782098909890989098900
1120250225184600257612782098909890989098900
1220250225184500257612782098909890989098900
1320250225184400257612782098909890989098900
1420250225184300257612782098909890989098900
1520250225184200257612782098909890989098900
1620250225184100257612782098909890989098900
1720250225184000257612782098909890989098900
1820250225183900257612782098909890989098900
1920250225183800257612782098909890989098900
2020250225183700257612782098909890989098900
2120250225183600257612782098909890989098900
2220250225183500257612782098909890989098900
2320250225183400257612782098909890989098900
2420250225183300257612782098909890989098900
2520250225183200257612782098909890989098900
2620250225183100257612782098909890989098900
2720250225183000257612782098909890989098900
2820250225182900257612782098909890989098900
2920250225182800257612782098909890989098900
3020250225182700257612782098909890989098900
3120250225182600257612782098909890989098900
3220250225182500257612782098909890989098905067
3320250225182400257612782098909890989098900
3420250225182300257612782098909890989098900
3520250225182200257612782098909890989098900
3620250225182100257612782098909890989098900
3720250225182000257612782098909890989098900
3820250225181900257612782098909890989098900
3920250225181800257612782098909890989098900
4020250225181700257612782098909890989098900
4120250225181600257612782098909890989098900
4220250225181500257612782098909890989098900
4320250225181400257612782098909890989098900
4420250225181300257612782098909890989098900
4520250225181200257612782098909890989098900
4620250225181100257612782098909890989098900
4720250225181000257612782098909890989098900
4820250225180900257612782098909890989098900
4920250225180800257612782098909890989098900
5020250225180700257612782098909890989098900
5120250225180600257612782098909890989098900
5220250225180500257612782098909890989098900
5320250225180400257612782098909890989098900
5420250225180300257612782098909890989098900
5520250225180200257612782098909890989098900
5620250225180100257612782098909890989098900
5720250225180000257612782098909890989098900
5820250225175900257612782098909890989098900
5920250225175800257612782098909890989098900
6020250225175700257612782098909890989098900
6120250225175600257612782098909890989098900
6220250225175500257612782098909890989098905067
6320250225175400257612782098909890989098900
6420250225175300257612782098909890989098900
6520250225175200257612782098909890989098900
6620250225175100257612782098909890989098900
6720250225175000257612782098909890989098900
6820250225174900257612782098909890989098900
6920250225174800257612782098909890989098900
7020250225174700257612782098909890989098900
7120250225174600257612782098909890989098900
7220250225174500257612782098909890989098900
7320250225174400257612782098909890989098900
7420250225174300257612782098909890989098900
7520250225174200257612782098909890989098900
7620250225174100257612782098909890989098900
7720250225174000257612782098909890989098900
7820250225173900257612782098909890989098900
7920250225173800257612782098909890989098900
8020250225173700257612782098909890989098900
8120250225173600257612782098909890989098900
8220250225173500257612782098909890989098900
8320250225173400257612782098909890989098900
8420250225173300257612782098909890989098900
8520250225173200257612782098909890989098900
8620250225173100257612782098909890989098900
8720250225173000257612782098909890989098900
8820250225172900257612782098909890989098900
8920250225172800257612782098909890989098900
9020250225172700257612782098909890989098900
9120250225172600257612782098909890989098900
9220250225172500257612782098909890989098905067
9320250225172400257612782098909890989098900
9420250225172300257612782098909890989098900
9520250225172200257612782098909890989098900
9620250225172100257612782098909890989098900
9720250225172000257612782098909890989098900
9820250225171900257612782098909890989098900
9920250225171800257612782098909890989098900
10020250225171700257612782098909890989098900
10120250225171600257612782098909890989098900
10220250225171500257612782098909890989098900
10320250225171400257612782098909890989098900
10420250225171300257612782098909890989098900
10520250225171200257612782098909890989098900
10620250225171100257612782098909890989098900
10720250225171000257612782098909890989098900
10820250225170900257612782098909890989098900
10920250225170800257612782098909890989098900
11020250225170700257612782098909890989098900
11120250225170600257612782098909890989098900
11220250225170500257612782098909890989098900
11320250225170400257612782098909890989098900
11420250225170300257612782098909890989098900
11520250225170200257612782098909890989098900
11620250225170100257612782098909890989098900
11720250225170000257612782098909890989098900
11820250225165900257612782098909890989098900
11920250225165800257612782098909890989098900
12020250225165700257612782098909890989098900
12120250225165600257612782098909890989098900
12220250225165500257612782098909890989098905067
12320250225165400257612782098909890989098900
12420250225165300257612782098909890989098900
12520250225165200257612782098909890989098900
12620250225165100257612782098909890989098900
12720250225165000257612782098909890989098900
12820250225164900257612782098909890989098900
12920250225164800257612782098909890989098900
13020250225164700257612782098909890989098900
13120250225164600257612782098909890989098900
13220250225164500257612782098909890989098900
13320250225164400257612782098909890989098900
13420250225164300257612782098909890989098900
13520250225164200257612782098909890989098900
13620250225164100257612782098909890989098900
13720250225164000257612782098909890989098900
13820250225163900257612782098909890989098900
13920250225163800257612782098909890989098900
14020250225163700257612782098909890989098900
14120250225163600257612782098909890989098900
14220250225163500257612782098909890989098900
14320250225163400257612782098909890989098900
14420250225163300257612782098909890989098900
14520250225163200257612782098909890989098900
14620250225163100257612782098909890989098900
14720250225163000257612782098909890989098900
14820250225162900257612782098909890989098900
14920250225162800257612782098909890989098900
15020250225162700257612782098909890989098900
15120250225162600257612782098909890989098900
15220250225162500257612782098909890989098905067
15320250225162400257612782098909890989098900
15420250225162300257612782098909890989098900
15520250225162200257612782098909890989098900
15620250225162100257612782098909890989098900
15720250225162000257612782098909890989098900
15820250225161900257612782098909890989098900
15920250225161800257612782098909890989098900
16020250225161700257612782098909890989098900
16120250225161600257612782098909890989098900
16220250225161500257612782098909890989098900
16320250225161400257612782098909890989098900
16420250225161300257612782098909890989098900
16520250225161200257612782098909890989098900
16620250225161100257612782098909890989098900
16720250225161000257612782098909890989098900
16820250225160900257612782098909890989098900
16920250225160800257612782098909890989098900
17020250225160700257612782098909890989098900
17120250225160600257612782098909890989098900
17220250225160500257612782098909890989098900
17320250225160400257612782098909890989098900
17420250225160300257612782098909890989098900
17520250225160200257612782098909890989098900
17620250225160100257612782098909890989098900
17720250225160000257612782098909890989098900
17820250225155900257612782098909890989098900
17920250225155800257612782098909890989098900
18020250225155700257612782098909890989098900
18120250225155600257612782098909890989098900
18220250225155500257612782098909890989098905067
18320250225155400257612782098909890989098900
18420250225155300257612782098909890989098900
18520250225155200257612782098909890989098900
18620250225155100257612782098909890989098900
18720250225155000257612782098909890989098900
18820250225154900257612782098909890989098900
18920250225154800257612782098909890989098900
19020250225154700257612782098909890989098900
19120250225154600257612782098909890989098900
19220250225154500257612782098909890989098900
19320250225154400257612782098909890989098900
19420250225154300257612782098909890989098900
19520250225154200257612782098909890989098900
19620250225154100257612782098909890989098900
19720250225154000257612782098909890989098900
19820250225153900257612782098909890989098900
19920250225153800257612782098909890989098900
20020250225153700257612782098909890989098900
20120250225153600257612782098909890989098900
20220250225153500257612782098909890989098900
20320250225153400257612782098909890989098900
20420250225153300257612782098909890989098900
20520250225153200257612782098909890989098900
20620250225153100257612782098909890989098900
20720250225153000257612782098909890989098905067
20820250225152900252601519098909890989098900
20920250225152800252601519098909890989098900
21020250225152700252601519098909890989098900
21120250225152600252601519098909890989098900
21220250225152500252601519098909890989098900
21320250225152400252601519098909890989098900
21420250225152300252601519098909890989098900
21520250225152200252601519098909890989098900
21620250225152100252601519098909890989098900
21720250225152000252601519098909890989098900
2182025022515190025260151909890991099109890785
2192025022515180025182469309910990099109900252
2202025022515170025157519209900989099009890515
22120250225151600251065531099009890990098804179
22220250225151500246931846098909890989098801753
223202502251514002451981920989098909890989035
2242025022515130024516357709880988098909880273
2252025022515120024489374509890989098909880780
22620250225151100244122620098909890989098801775
227202502251510002423672820990098909900989062
22820250225150900242305912098909890989098905
22920250225150800242300967099009900990099000
2302025022515070024230096709900989099009890303
2312025022515060024200124209890989098909890157
232202502251505002418459690990099009900990044
2332025022515040024180240909900989099009890609
2342025022515030024119959709890990099009890299
2352025022515020024090387409890990099009890544
2362025022515010024036571409900990099009900116
237202502251500002402508740990099009900990041
238202502251459002402102840990099009900989065
2392025022514580024014595609900989099009890640
2402025022514570023951298409890989098909890566
24120250225145600238953210098909890989098903053
2422025022514550023593379309890989098909890322
2432025022514540023561533509880989098909880141
244202502251453002354759610989098909890988071
245202502251452002354058020989098909890989078
2462025022514510023532866009890988098909880194
2472025022514500023513694409890988098909880131
2482025022514490023500746309880989098909880195
2492025022514480023481473709880988098909880547
250202502251447002342742910989098809890988066
2512025022514460023420905909880989098909880376
2522025022514450023383751709890988098909880712
2532025022514440023313368709880989098909880333
2542025022514430023280438009890988098909880346
2552025022514420023246227409890988098909880640
2562025022514410023182963509890989098909880600
25720250225144000231236791098909890989098906158
2582025022514390022514652909890989099009890126
2592025022514380022502186909890990099009890142
2602025022514370022488134209900989099009890116
2612025022514360022476655709900990099009890131
2622025022514350022463687609900990099009890457
2632025022514340022418464909900990099009900144
2642025022514330022404208909900990099009900462
2652025022514320022358470909900990099009890110
266202502251431002234758980989098909890989030
2672025022514300022344622809890990099009890364
26820250225142900223085943099009890990098901201
26920250225142800221897604099009910991099001205
270202502251427002207046530991099109910991054
27120250225142600220651139099109910991099101
272202502251425002206501480991099109910991015
2732025022514240022063528309910990099109890156
2742025022514230022048081809900990099009900613
2752025022514220021987394809890990099009890452
2762025022514210021942658609890989099009890305
2772025022514200021912493109900989099009890743
278202502251419002183900910989099009900989096
2792025022514180021829506909900989099009890523
2802025022514170021777779909890990099009890160
2812025022514160021761945809900990099009890687
28220250225141500216939362099009900990099001617
2832025022514140021533853209900990099009890200
28420250225141300215140672099009900990098907044
28520250225141200208167211099009920992099002965
2862025022514110020522895109920991099209910286
2872025022514100020494547609910992099209910582
288202502251409002043686810991099209920991035
289202502251408002043339700992099209920992048
290202502251407002042863540992099209920992014
291202502251406002042724660992099209920992080
2922025022514050020419310609910992099209910455
29320250225140400203742179099109910991099100
2942025022514030020374217909910991099209910229
2952025022514020020351520709920991099209910324
296202502251401002031941010991099209920991085
2972025022514000020310986309920992099209910728
29820250225135900202388139099109920992099102145
2992025022513580020026242909910992099209910145
3002025022513570020011868509910992099209910116
3012025022513560020000371409910992099209910129
302202502251355001998758620991099209920991033
303202502251354001998431280991099209920991055
3042025022513530019978857709920992099209920185
305202502251352001996050570992099109920991089
306202502251351001995168250991099109920991057
307202502251350001994603170991099209920991066
308202502251349001993948770991099109920991043
309202502251348001993522420991099209920991030
3102025022513470019932250209910991099209910100
311202502251346001992233520992099209920991062
312202502251345001991618710992099209920992063
313202502251344001990993750992099209920992095
314202502251343001990051350992099109920991018
3152025022513420019898728809920993099309920448
31620250225134100198542861099209920992099201146
3172025022513400019740602909930992099309920219
3182025022513390019718875809920993099309920503
3192025022513380019668974509930992099309920647
32020250225133700196047898099209920992099209
321202502251336001960389700992099209920992039
322202502251335001960002820992099209920991036
323202502251334001959645790992099209920992013
324202502251333001959516830992099209920992073
325202502251332001958792670992099109920991037
326202502251331001958425900992099209920992045
327202502251330001957979500992099309930992036
3282025022513290019576222809910992099209910264
3292025022513280019550034109910991099209900282
3302025022513270019522085409910991099109910943
33120250225132600194286341099109900991099001358
3322025022513250019294088809910990099109900256
3332025022513240019268741009910991099109900102
3342025022513230019258640109900990099109900286
3352025022513220019230322009900991099109900164
336202502251321001921408460991099009910990067
33720250225132000192074506099009900991099001015
33820250225131900191069611099009910991099005840
339202502251318001852877960991099109910991027
340202502251317001852610390991099209920990016547
3412025022513160016886437209920992099309920814
3422025022513150016805687509910992099209910191
3432025022513140016786742809920992099209920150
344202502251313001677186280992099209920992083
34520250225131200167636292099209910992099101442
346202502251311001662058330992099209920991066
347202502251310001661403940991099109910991038
3482025022513090016610273609910992099209910253
3492025022513080016585196809920991099209910947
350202502251307001649130650992099209920992036
351202502251306001648773530992099209920991073
352202502251305001648049660991099209920991058
3532025022513040016474743809920992099209920351
35420250225130300164399246099109920992099102033
35520250225130200162384392099209910992099101367
3562025022513010016102941009920992099209920841
357202502251300001601951380992099209920992022
3582025022512590016017331409920992099209910549
359202502251258001596290580992099109920991041
36020250225125700159588425099209910992099101136
3612025022512560015846262709910991099209910155
36220250225125500158308989099209920992099104594
363202502251254001537517820992099209930992068
364202502251253001536843170992099309930992079
365202502251252001536059000992099309930992040
366202502251251001535662100992099309930992075
367202502251250001534917670992099209920992048
36820250225124900153444151099309930993099309
36920250225124800153435214099309920993099201760
370202502251247001516892340993099209930992030
3712025022512460015165945309930993099309920200
3722025022512450015146102809930992099309920329
3732025022512440015113463109920993099309920348
3742025022512430015078936009930993099309920709
3752025022512420015008533109930993099309920110
376202502251241001499761620993099309930993011
3772025022512400014996523909920992099309920209
3782025022512390014975781909930992099309920200
3792025022512380014955930609920993099309920188
3802025022512370014937269809930992099309920114
38120250225123600149259563099309930993099300
382202502251235001492595630993099309930992061
3832025022512340014919899909930993099309920874
3842025022512330014833115909920993099309920445
3852025022512320014788969709920992099309920533
386202502251231001473609080992099309930992025
387202502251230001473360840993099309930992083
3882025022512290014725371009930992099309920192
389202502251228001470632090993099209930992052
3902025022512270014701160309930993099309930459
3912025022512260014655581609930992099309920109
392202502251225001464476370993099309930993041
3932025022512240014640692409920992099309920453
3942025022512230014595750509920992099209920234
39520250225122200145725377099309930993099207473
39620250225122100138312109099309940994099303051
3972025022512200013528005709940994099509940682
3982025022512190013460213509950995099509940133
399202502251218001344698530995099509950994097
400202502251217001343733730995099409950994024
401202502251216001343495020994099409950994088
4022025022512150013426202109940994099409940146
4032025022512140013411689709940994099509940331
4042025022512130013378787409940995099509930131
4052025022512120013365766709940994099409940334
4062025022512110013332567109940994099409940706
407202502251210001326239070994099409940994059
4082025022512090013256526109940994099409940251
40920250225120800132315767099409940994099301004
410202502251207001313178920993099309930993040
411202502251206001312781720993099309940993053
412202502251205001312255200993099409940993058
413202502251204001311678770993099309940993044
4142025022512030013112416209940993099409930222
4152025022512020013090360709940993099409930981
4162025022512010012992943009940993099409930313
417202502251200001296186080993099409940993073
4182025022511590012954607209940994099409940378
4192025022511580012917034009940993099409930204
420202502251157001289675720994099409940994056
421202502251156001289119080993099309930993034
4222025022511550012887814609940994099509940115
423202502251154001287638240994099409950994064
424202502251153001287001700994099409940994010
425202502251152001286902300994099409940993033
4262025022511510012865742909940993099409930140
4272025022511500012851837909940993099409930254
428202502251149001282659540994099309940993088
429202502251148001281784860993099309940993070
4302025022511470012810896309940993099409930402
431202502251146001277097660994099409940993059
4322025022511450012765113609930995099509930649
433202502251144001270060460995099509950994048
4342025022511430012695830309950994099509940139
435202502251142001268200880994099409940994024
436202502251141001267962320994099409940994052
43720250225114000126744544099409950995099406
4382025022511390012673857909950994099509940274
439202502251138001264661580995099509950994053
440202502251137001264134300995099409950993086
4412025022511360012632797509940994099509940294
4422025022511350012603573009940994099509940119
4432025022511340012591741309940994099509940202
444202502251133001257166120994099509950994095
4452025022511320012562213609940994099509940635
4462025022511310012499093409950994099509940135
447202502251130001248566330995099409950994090
448202502251129001247671120994099409940994026
4492025022511280012474126809940995099509940320
4502025022511270012442314309950995099509940107
451202502251126001243167280994099409940994034
4522025022511250012428293209950994099509940277
453202502251124001240074420994099409940994070
454202502251123001239378620994099509950994097
4552025022511220012384137109950995099509940124
456202502251121001237180180995099409950994043
45720250225112000123675263099409940995099301027
4582025022511190012265442409940993099409930102
4592025022511180012255306709930993099309930447
46020250225111700122109196099409940995099401188
4612025022511160012092826809950995099509940159
462202502251115001207702150994099409950994046
463202502251114001207244890995099409950993055
4642025022511130012066980809940995099509940331
4652025022511120012034078809940993099409930150
466202502251111001201917230993099309950993056
4672025022511100012013601909940994099409940124
4682025022511090012001276309940994099409920885
4692025022511080011913345109920994099409920804
4702025022511070011833580609930993099409930265
4712025022511060011807263409930993099309930287
4722025022511050011778764309930992099409920528
47320250225110400117263265099309930993099301
474202502251103001172622720993099209930992067
47520250225110200117195751099209910992099101663
4762025022511010011554606309920992099209920174
4772025022511000011537345509920992099209910186
478202502251059001151890810992099209920992014
47920250225105800115175193099109910992099101143
4802025022510570011404243409920992099209920191
481202502251056001138529620992099109920991059
482202502251055001137944810992099209920992050
483202502251054001137448810992099109920991028
4842025022510530011371711409910991099209910455
4852025022510520011326618909920991099209910177
48620250225105100113090726099109910991099101061
4872025022510500011203927509910991099209910152
4882025022510490011188857809920992099209920337
4892025022510480011155427409920992099209910261
49020250225104700111295612099209910992099101161
491202502251046001101449470991099209920991017
492202502251045001101280860991099209920991055
4932025022510440011007356809920992099209910123
4942025022510430010995156809920992099209910148
495202502251042001098048080992099209920992026
496202502251041001097790160992099209920992020
4972025022510400010975917609920991099209910197
498202502251039001095638480991099109910991090
499202502251038001094746580991099109910991088
50020250225103700109387450099109920992099103
5012025022510360010938447509920992099209910115
5022025022510350010927044509920992099209920373
5032025022510340010890042909920992099209910130
5042025022510330010877150309920992099209920202
505202502251032001085711190991099109920991054
5062025022510310010851760109920991099209910199
5072025022510300010832024109910991099109910963
50820250225102900107365908099009920992099001312
50920250225102800106065748099109920992099105567
5102025022510270010054362009920993099409920211
5112025022510260010033424409930992099309920335
5122025022510250010000178409910992099309910293
513202502251024009971113009910991099109910237
514202502251023009947626309910991099109910125
515202502251022009935238809920993099309920232
51620250225102100991221310992099209920992053
51720250225102000990695550991099209930991067
51820250225101900990030950992099209920992033
519202502251018009897035909910991099109900169
520202502251017009880292509900990099109900154
521202502251016009865042409910990099109900106
522202502251015009854547809910991099109900370
523202502251014009817900009910991099109910101
524202502251013009807890909910991099109900481
5252025022510120097602297099109920992099102407
5262025022510110095215460099209920992099200
5272025022510100095215460099209910992099103
528202502251009009521248609910991099209900122
52920250225100800950915930991099209920991081
530202502251007009501131409910991099109900139
531202502251006009487365609910989099109890404
5322025022510050094473846098909890990098901007
5332025022510040093477721098909890989098801978
534202502251003009152295309890989098909880425
535202502251002009110294809890988098909880976
5362025022510010090138640098909890989098901433
5372025022510000088721403098809890989098801956
5382025022509590086787204098909910991098903331
5392025022509580083489645099109900991099001081
540202502250957008241838509910991099109910873
5412025022509560081553242099009900991099001478
5422025022509550080089961099009910991099003398
54320250225095400767227040992099209920991071
544202502250953007665228009910992099209910852
54520250225095200758070970992099209920992013
546202502250951007579420109920991099209910202
5472025022509500075593818099109910992099003657
5482025022509490071969731099109920992099002553
549202502250948006943970609920993099309920976
550202502250947006847146209930993099409930413
5512025022509460068061338099409940994099406
552202502250945006805537409940994099409940113
55320250225094400679430520994099409950993069
55420250225094300678744630993099309930993018
555202502250942006785658909930993099309930152
556202502250941006770565309920993099309920447
557202502250940006726208209930993099409920888
558202502250939006638029209920992099209910471
559202502250938006591306909920991099209910999
560202502250937006492274709910991099109910463
5612025022509360064463914099109910991099001042
562202502250935006343189209910992099209910430
5632025022509340063005607099209930994099201574
5642025022509330061443353099309920993099201293
5652025022509320060160654099209880992098804238
566202502250931005596711409890988098909880292
5672025022509300055678613098809910991098807326
5682025022509290048427018099109920993099104024
5692025022509280044436243099209940994099104296
570202502250927004017193909940993099409920570
5712025022509260039605610099309920993099202333
5722025022509250037291263099209960996099109124
573202502250924002822674609960996099609960139
5742025022509230028088302099609990999099602256
575202502250922002583994509970998099809970363
57620250225092100254778880998099909990998025
57720250225092000254529330998099809990998040
578202502250919002541299909970997099709960642
579202502250918002477292609970996099709960365
580202502250917002440932409960996099609960196
581202502250916002421410809960995099609950605
582202502250915002361208709950996099609950585
5832025022509140023029707099509960996099504175
584202502250913001887259809960997099709960190
58520250225091200186831880997099709970997073
586202502250911001861040709970997099709960207
587202502250910001840403309980996099809960302
588202502250909001810323809950996099609950897
5892025022509080017210392099609970998099601120
5902025022509070016094080099709980998099701378
591202502250906001471987109970998099809970530
592202502250905001419119109980100001000099703250
59320250225090400109447890100001000010010100004414
59420250225090300653072001000099601000099601689
59520250225090200484646809950995099609950819
5962025022509010040311390995099701000099501270
59720250225090000276534509940100501005099402761